Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 33 minutes

S&P Futures
4,027.50
+26.25(+0.66%)
Dow Futures
32,661.00
+227.00(+0.70%)
Nasdaq Futures
12,929.75
+39.50(+0.31%)
Russell 2000 Futures
1,769.30
+21.60(+1.24%)
Crude Oil
70.79
+1.53(+2.21%)
Gold
1,949.80
-34.00(-1.71%)

Advertisement

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

82.38

-1.29

(-1.54%)

At close: 04:00PM EDT

83.00

+0.62

(+0.75%)

Pre-Market:

08:54AM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	83.28	85.09	80.22	82.38	82.38	4,150,900
Mar 23, 2023	79.66	85.20	79.00	83.67	83.67	7,812,600
Mar 22, 2023	80.98	81.48	77.64	77.66	77.66	5,069,200
Mar 21, 2023	77.20	80.74	76.32	79.86	79.86	4,634,700
Mar 20, 2023	77.16	78.51	75.53	76.91	76.91	3,292,200
Mar 17, 2023	79.00	79.65	77.21	78.40	78.40	3,427,900
Mar 16, 2023	75.50	78.51	74.20	78.27	78.27	3,542,300
Mar 15, 2023	75.24	76.25	72.60	75.23	75.23	4,121,800
Mar 14, 2023	75.99	78.51	75.82	76.64	76.64	4,608,000
Mar 13, 2023	72.00	75.22	71.08	74.79	74.79	5,485,600
Mar 10, 2023	76.05	76.76	72.15	73.45	73.45	8,535,700
Mar 09, 2023	79.50	80.88	76.30	77.57	77.57	8,146,800
Mar 08, 2023	79.18	80.67	77.26	79.81	79.81	13,572,000
Mar 07, 2023	70.64	81.52	68.69	80.06	80.06	50,929,300
Mar 06, 2023	66.34	67.56	64.70	65.71	65.71	8,168,000
Mar 03, 2023	64.41	66.03	64.27	65.67	65.67	3,944,600
Mar 02, 2023	61.81	63.63	61.49	63.56	63.56	3,101,700
Mar 01, 2023	64.01	64.29	61.97	62.07	62.07	4,008,800
Feb 28, 2023	60.19	63.31	59.90	62.49	62.49	3,407,100
Feb 27, 2023	60.70	61.08	59.84	59.98	59.98	3,185,800
Feb 24, 2023	60.20	60.54	57.95	60.01	60.01	4,608,600
Feb 23, 2023	64.96	65.13	61.90	62.38	62.38	5,143,700
Feb 22, 2023	63.22	64.06	61.80	63.30	63.30	3,229,400
Feb 21, 2023	63.01	64.85	62.15	62.91	62.91	4,987,300
Feb 17, 2023	65.99	66.07	63.75	65.01	65.01	5,187,200
Feb 16, 2023	66.94	69.77	65.18	66.83	66.83	6,071,500
Feb 15, 2023	62.04	65.90	61.70	65.81	65.81	4,427,200
Feb 14, 2023	64.45	65.52	62.95	64.23	64.23	3,483,300
Feb 13, 2023	63.66	65.42	63.22	65.02	65.02	2,314,800
Feb 10, 2023	66.00	66.44	63.80	64.00	64.00	3,504,400
Feb 09, 2023	69.70	71.18	66.52	67.32	67.32	2,933,900
Feb 08, 2023	67.53	69.65	67.24	68.35	68.35	2,898,100
Feb 07, 2023	66.77	68.85	65.67	68.54	68.54	3,317,600
Feb 06, 2023	69.00	69.54	65.49	66.26	66.26	4,332,800
Feb 03, 2023	70.01	73.21	69.72	70.47	70.47	4,002,700
Feb 02, 2023	72.00	74.68	69.80	72.51	72.51	7,374,400
Feb 01, 2023	65.00	69.12	64.41	68.95	68.95	4,454,400
Jan 31, 2023	64.87	65.88	63.82	64.45	64.45	3,433,000
Jan 30, 2023	66.78	66.78	64.14	64.61	64.61	4,363,000
Jan 27, 2023	66.68	69.41	66.20	68.55	68.55	5,069,400
Jan 26, 2023	67.80	68.76	65.36	67.00	67.00	3,525,600
Jan 25, 2023	63.89	64.93	61.36	64.26	64.26	4,382,000
Jan 24, 2023	65.90	66.59	63.35	64.00	64.00	4,028,700
Jan 23, 2023	67.00	67.08	64.69	66.73	66.73	4,828,600
Jan 20, 2023	63.04	68.65	62.56	65.86	65.86	11,628,500
Jan 19, 2023	61.45	62.66	60.74	61.32	61.32	3,026,800
Jan 18, 2023	64.02	65.45	61.07	62.05	62.05	5,670,200
Jan 17, 2023	60.28	63.10	60.01	62.19	62.19	4,975,200
Jan 13, 2023	57.93	60.45	57.52	60.12	60.12	4,336,100
Jan 12, 2023	57.98	58.39	54.66	58.38	58.38	3,820,400
Jan 11, 2023	54.36	56.85	53.06	56.81	56.81	3,943,100
Jan 10, 2023	52.99	54.34	51.27	54.21	54.21	4,834,400
Jan 09, 2023	56.55	56.95	53.01	53.04	53.04	6,304,200
Jan 06, 2023	55.60	56.17	53.70	55.69	55.69	3,135,200
Jan 05, 2023	55.88	56.25	54.32	55.84	55.84	2,944,100
Jan 04, 2023	54.72	55.87	53.69	55.67	55.67	4,062,400
Jan 03, 2023	53.15	54.51	51.15	52.98	52.98	4,713,300
Dec 30, 2022	52.00	52.80	51.15	52.03	52.03	3,309,000
Dec 29, 2022	48.75	53.16	47.75	52.81	52.81	6,249,700
Dec 28, 2022	50.06	50.69	48.27	48.92	48.92	2,948,300
Dec 27, 2022	48.52	50.42	47.58	50.25	50.25	2,937,400
Dec 23, 2022	50.00	50.29	48.03	49.92	49.92	3,498,100
Dec 22, 2022	52.71	53.49	48.44	50.23	50.23	4,393,500
Dec 21, 2022	50.90	53.11	49.67	52.44	52.44	4,779,800
Dec 20, 2022	52.36	53.36	50.22	51.02	51.02	4,802,500
Dec 19, 2022	53.80	54.98	52.07	53.02	53.02	6,299,900
Dec 16, 2022	60.00	60.11	53.01	53.69	53.69	10,190,900
Dec 15, 2022	62.44	64.38	60.91	61.05	61.05	4,184,800
Dec 14, 2022	64.14	66.10	63.30	64.98	64.98	3,785,200
Dec 13, 2022	66.50	68.77	62.53	63.52	63.52	5,844,400
Dec 12, 2022	60.65	62.36	60.01	62.27	62.27	3,070,400
Dec 09, 2022	61.24	63.15	60.45	60.65	60.65	4,340,400
Dec 08, 2022	59.14	61.16	57.93	61.08	61.08	5,027,200
Dec 07, 2022	57.97	60.00	57.36	58.10	58.10	3,334,100
Dec 06, 2022	59.17	60.21	58.20	59.76	59.76	3,276,600
Dec 05, 2022	62.00	63.40	58.19	59.02	59.02	6,005,200
Dec 02, 2022	59.30	63.07	58.81	61.38	61.38	4,338,000
Dec 01, 2022	58.00	61.76	57.75	61.15	61.15	7,323,700
Nov 30, 2022	55.38	58.56	54.68	58.37	58.37	6,730,400
Nov 29, 2022	54.58	55.16	52.81	54.26	54.26	6,328,600
Nov 28, 2022	54.32	54.91	53.41	53.45	53.45	3,583,700
Nov 25, 2022	54.69	55.74	53.65	54.32	54.32	3,034,700
Nov 23, 2022	54.47	56.00	54.05	55.63	55.63	4,059,200
Nov 22, 2022	53.43	54.04	51.76	53.55	53.55	4,146,900
Nov 21, 2022	56.00	57.41	53.42	54.09	54.09	5,238,800
Nov 18, 2022	60.83	60.92	56.36	56.94	56.94	4,939,000
Nov 17, 2022	57.00	60.97	56.78	59.93	59.93	9,008,500
Nov 16, 2022	59.39	61.16	57.66	58.76	58.76	10,874,300
Nov 15, 2022	55.72	65.65	55.46	62.31	62.31	42,881,100
Nov 14, 2022	50.70	51.34	44.95	45.80	45.80	11,480,900
Nov 11, 2022	46.37	50.74	46.37	49.43	49.43	9,957,300
Nov 10, 2022	44.53	47.20	44.21	45.99	45.99	7,769,900
Nov 09, 2022	45.60	45.73	40.67	40.92	40.92	8,313,600
Nov 08, 2022	48.02	48.43	45.90	47.06	47.06	4,066,100
Nov 07, 2022	46.26	48.74	46.00	48.47	48.47	5,675,900
Nov 04, 2022	48.56	48.56	43.72	44.01	44.01	7,553,900
Nov 03, 2022	45.70	47.77	44.65	45.84	45.84	4,029,700
Nov 02, 2022	48.53	50.25	47.27	47.27	47.27	3,988,200
Nov 01, 2022	51.88	52.09	48.91	49.11	49.11	3,604,000
Oct 31, 2022	49.58	51.37	48.56	49.68	49.68	3,359,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,027.50+26.25(+0.66%)

Dow Futures32,661.00+227.00(+0.70%)

Nasdaq Futures12,929.75+39.50(+0.31%)

Russell 2000 Futures1,769.30+21.60(+1.24%)

Crude Oil70.79+1.53(+2.21%)

Gold1,949.80-34.00(-1.71%)

Sea Limited (SE)

S&P Futures
4,027.50
+26.25(+0.66%)

Dow Futures
32,661.00
+227.00(+0.70%)

Nasdaq Futures
12,929.75
+39.50(+0.31%)

Russell 2000 Futures
1,769.30
+21.60(+1.24%)

Crude Oil
70.79
+1.53(+2.21%)

Gold
1,949.80
-34.00(-1.71%)